Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Bank Of America Corporation (BAC)
As of Jul 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 140725C00008000 C 07/25/14 8.0 7.45 7.65
BAC 140725C00008500 C 07/25/14 8.5 7.00 7.15
BAC 140725C00009000 C 07/25/14 9.0 6.50 6.65
BAC 140725C00009500 C 07/25/14 9.5 5.95 6.15
BAC 140725C00010000 C 07/25/14 10.0 5.45 5.65
BAC 140725C00010500 C 07/25/14 10.5 4.95 5.15
BAC 140725C00011000 C 07/25/14 11.0 4.50 4.65
BAC 140725C00011500 C 07/25/14 11.5 3.95 4.15
BAC 140725C00012000 C 07/25/14 12.0 3.50 3.65
BAC 140725C00012500 C 07/25/14 12.5 3.05 3.10
BAC 140725C00013000 C 07/25/14 13.0 2.58 2.59
BAC 140725C00013500 C 07/25/14 13.5 2.08 2.10
BAC 140725C00014000 C 07/25/14 14.0 1.58 1.60
BAC 140725C00014500 C 07/25/14 14.5 1.08 1.10
BAC 140725C00015000 C 07/25/14 15.0 0.59 0.60
BAC 140725C00015500 C 07/25/14 15.5 0.13 0.14
BAC 140725C00016000 C 07/25/14 16.0 0.00 0.01
BAC 140725C00016500 C 07/25/14 16.5 0.00 0.01
BAC 140725C00017000 C 07/25/14 17.0 0.00 0.01
BAC 140725C00017500 C 07/25/14 17.5 0.00 0.01
BAC 140725C00018000 C 07/25/14 18.0 0.00 0.01
BAC 140725C00018500 C 07/25/14 18.5 0.00 0.01
BAC 140725C00019000 C 07/25/14 19.0 0.00 0.01
BAC 140725C00019500 C 07/25/14 19.5 0.00 0.01
BAC 140725C00020000 C 07/25/14 20.0 0.00 0.01
BAC 140725C00020500 C 07/25/14 20.5 0.00 0.01
BAC 140725C00021000 C 07/25/14 21.0 0.00 0.01
BAC 140725C00021500 C 07/25/14 21.5 0.00 0.01
BAC 140725C00022000 C 07/25/14 22.0 0.00 0.01
BAC 140725C00022500 C 07/25/14 22.5 0.00 0.01
BAC 140725C00023000 C 07/25/14 23.0 0.00 0.01
BAC 140725C00023500 C 07/25/14 23.5 0.00 0.01
BAC 140725C00024000 C 07/25/14 24.0 0.00 0.01
BAC 140725C00024500 C 07/25/14 24.5 0.00 0.01
BAC 140725P00008000 P 07/25/14 8.0 0.00 0.01
BAC 140725P00008500 P 07/25/14 8.5 0.00 0.01
BAC 140725P00009000 P 07/25/14 9.0 0.00 0.01
BAC 140725P00009500 P 07/25/14 9.5 0.00 0.01
BAC 140725P00010000 P 07/25/14 10.0 0.00 0.01
BAC 140725P00010500 P 07/25/14 10.5 0.00 0.01
BAC 140725P00011000 P 07/25/14 11.0 0.00 0.01
BAC 140725P00011500 P 07/25/14 11.5 0.00 0.01
BAC 140725P00012000 P 07/25/14 12.0 0.00 0.01
BAC 140725P00012500 P 07/25/14 12.5 0.00 0.01
BAC 140725P00013000 P 07/25/14 13.0 0.00 0.01
BAC 140725P00013500 P 07/25/14 13.5 0.00 0.01
BAC 140725P00014000 P 07/25/14 14.0 0.00 0.01
BAC 140725P00014500 P 07/25/14 14.5 0.00 0.01
BAC 140725P00015000 P 07/25/14 15.0 0.00 0.01
BAC 140725P00015500 P 07/25/14 15.5 0.05 0.06
BAC 140725P00016000 P 07/25/14 16.0 0.42 0.43
BAC 140725P00016500 P 07/25/14 16.5 0.91 0.92
BAC 140725P00017000 P 07/25/14 17.0 1.41 1.42
BAC 140725P00017500 P 07/25/14 17.5 1.91 1.92
BAC 140725P00018000 P 07/25/14 18.0 2.41 2.42
BAC 140725P00018500 P 07/25/14 18.5 2.91 2.92
BAC 140725P00019000 P 07/25/14 19.0 3.40 3.45
BAC 140725P00019500 P 07/25/14 19.5 3.85 4.05
BAC 140725P00020000 P 07/25/14 20.0 4.35 4.55
BAC 140725P00020500 P 07/25/14 20.5 4.85 5.05
BAC 140725P00021000 P 07/25/14 21.0 5.35 5.50
BAC 140725P00021500 P 07/25/14 21.5 5.85 6.05
BAC 140725P00022000 P 07/25/14 22.0 6.35 6.50
BAC 140725P00022500 P 07/25/14 22.5 6.85 7.05
BAC 140725P00023000 P 07/25/14 23.0 7.35 7.55
BAC 140725P00023500 P 07/25/14 23.5 7.85 8.05
BAC 140725P00024000 P 07/25/14 24.0 8.35 8.55
BAC 140725P00024500 P 07/25/14 24.5 8.80 8.95
BAC 140801C00008000 C 08/01/14 8.0 7.45 7.70
BAC 140801C00008500 C 08/01/14 8.5 7.00 7.15
BAC 140801C00009000 C 08/01/14 9.0 6.50 6.65
BAC 140801C00009500 C 08/01/14 9.5 6.00 6.15
BAC 140801C00010000 C 08/01/14 10.0 5.50 5.65
BAC 140801C00010500 C 08/01/14 10.5 5.00 5.15
BAC 140801C00011000 C 08/01/14 11.0 4.55 4.65
BAC 140801C00011500 C 08/01/14 11.5 4.05 4.15
BAC 140801C00012000 C 08/01/14 12.0 3.55 3.65
BAC 140801C00012500 C 08/01/14 12.5 3.05 3.15
BAC 140801C00013000 C 08/01/14 13.0 2.58 2.59
BAC 140801C00013500 C 08/01/14 13.5 2.08 2.09
BAC 140801C00014000 C 08/01/14 14.0 1.58 1.59
BAC 140801C00014500 C 08/01/14 14.5 1.09 1.10
BAC 140801C00015000 C 08/01/14 15.0 0.61 0.62
BAC 140801C00015500 C 08/01/14 15.5 0.22 0.23
BAC 140801C00016000 C 08/01/14 16.0 0.04 0.05
BAC 140801C00016500 C 08/01/14 16.5 0.01 0.02
BAC 140801C00017000 C 08/01/14 17.0 0.00 0.01
BAC 140801C00017500 C 08/01/14 17.5 0.00 0.01
BAC 140801C00018000 C 08/01/14 18.0 0.00 0.01
BAC 140801C00018500 C 08/01/14 18.5 0.00 0.01
BAC 140801C00019000 C 08/01/14 19.0 0.00 0.01
BAC 140801C00019500 C 08/01/14 19.5 0.00 0.01
BAC 140801C00020000 C 08/01/14 20.0 0.00 0.01
BAC 140801C00020500 C 08/01/14 20.5 0.00 0.01
BAC 140801C00021000 C 08/01/14 21.0 0.00 0.01
BAC 140801C00021500 C 08/01/14 21.5 0.00 0.01
BAC 140801C00022000 C 08/01/14 22.0 0.00 0.01
BAC 140801C00022500 C 08/01/14 22.5 0.00 0.01
BAC 140801C00023000 C 08/01/14 23.0 0.00 0.01
BAC 140801C00023500 C 08/01/14 23.5 0.00 0.01
BAC 140801C00024000 C 08/01/14 24.0 0.00 0.01
BAC 140801C00024500 C 08/01/14 24.5 0.00 0.01
BAC 140801P00008000 P 08/01/14 8.0 0.00 0.01
BAC 140801P00008500 P 08/01/14 8.5 0.00 0.01
BAC 140801P00009000 P 08/01/14 9.0 0.00 0.01
BAC 140801P00009500 P 08/01/14 9.5 0.00 0.01
BAC 140801P00010000 P 08/01/14 10.0 0.00 0.01
BAC 140801P00010500 P 08/01/14 10.5 0.00 0.01
BAC 140801P00011000 P 08/01/14 11.0 0.00 0.01
BAC 140801P00011500 P 08/01/14 11.5 0.00 0.01
BAC 140801P00012000 P 08/01/14 12.0 0.00 0.01
BAC 140801P00012500 P 08/01/14 12.5 0.00 0.01
BAC 140801P00013000 P 08/01/14 13.0 0.00 0.01
BAC 140801P00013500 P 08/01/14 13.5 0.00 0.01
BAC 140801P00014000 P 08/01/14 14.0 0.00 0.01
BAC 140801P00014500 P 08/01/14 14.5 0.00 0.01
BAC 140801P00015000 P 08/01/14 15.0 0.02 0.03
BAC 140801P00015500 P 08/01/14 15.5 0.14 0.15
BAC 140801P00016000 P 08/01/14 16.0 0.46 0.47
BAC 140801P00016500 P 08/01/14 16.5 0.92 0.93
BAC 140801P00017000 P 08/01/14 17.0 1.41 1.43
BAC 140801P00017500 P 08/01/14 17.5 1.91 1.93
BAC 140801P00018000 P 08/01/14 18.0 2.41 2.42
BAC 140801P00018500 P 08/01/14 18.5 2.91 2.92
BAC 140801P00019000 P 08/01/14 19.0 3.35 3.50
BAC 140801P00019500 P 08/01/14 19.5 3.85 4.00
BAC 140801P00020000 P 08/01/14 20.0 4.35 4.45
BAC 140801P00020500 P 08/01/14 20.5 4.85 5.00
BAC 140801P00021000 P 08/01/14 21.0 5.35 5.45
BAC 140801P00021500 P 08/01/14 21.5 5.85 5.95
BAC 140801P00022000 P 08/01/14 22.0 6.35 6.45
BAC 140801P00022500 P 08/01/14 22.5 6.85 6.95
BAC 140801P00023000 P 08/01/14 23.0 7.35 7.50
BAC 140801P00023500 P 08/01/14 23.5 7.85 8.05
BAC 140801P00024000 P 08/01/14 24.0 8.35 8.55
BAC 140801P00024500 P 08/01/14 24.5 8.85 9.05
BAC 140808C00008000 C 08/08/14 8.0 7.55 7.65
BAC 140808C00008500 C 08/08/14 8.5 7.05 7.15
BAC 140808C00009000 C 08/08/14 9.0 6.55 6.65
BAC 140808C00009500 C 08/08/14 9.5 6.05 6.15
BAC 140808C00010000 C 08/08/14 10.0 5.55 5.65
BAC 140808C00010500 C 08/08/14 10.5 5.05 5.15
BAC 140808C00011000 C 08/08/14 11.0 4.55 4.65
BAC 140808C00011500 C 08/08/14 11.5 4.05 4.15
BAC 140808C00012000 C 08/08/14 12.0 3.55 3.65
BAC 140808C00012500 C 08/08/14 12.5 3.05 3.10
BAC 140808C00013000 C 08/08/14 13.0 2.58 2.60
BAC 140808C00013500 C 08/08/14 13.5 2.09 2.10
BAC 140808C00014000 C 08/08/14 14.0 1.59 1.60
BAC 140808C00014500 C 08/08/14 14.5 1.10 1.11
BAC 140808C00015000 C 08/08/14 15.0 0.65 0.66
BAC 140808C00015500 C 08/08/14 15.5 0.29 0.30
BAC 140808C00016000 C 08/08/14 16.0 0.09 0.10
BAC 140808C00016500 C 08/08/14 16.5 0.02 0.03
BAC 140808C00017000 C 08/08/14 17.0 0.00 0.01
BAC 140808C00017500 C 08/08/14 17.5 0.00 0.01
BAC 140808C00018000 C 08/08/14 18.0 0.00 0.01
BAC 140808C00018500 C 08/08/14 18.5 0.00 0.01
BAC 140808C00019000 C 08/08/14 19.0 0.00 0.01
BAC 140808C00019500 C 08/08/14 19.5 0.00 0.01
BAC 140808C00020000 C 08/08/14 20.0 0.00 0.01
BAC 140808C00020500 C 08/08/14 20.5 0.00 0.01
BAC 140808C00021000 C 08/08/14 21.0 0.00 0.01
BAC 140808C00021500 C 08/08/14 21.5 0.00 0.01
BAC 140808C00022000 C 08/08/14 22.0 0.00 0.01
BAC 140808C00022500 C 08/08/14 22.5 0.00 0.01
BAC 140808C00023000 C 08/08/14 23.0 0.00 0.01
BAC 140808C00023500 C 08/08/14 23.5 0.00 0.01
BAC 140808C00024000 C 08/08/14 24.0 0.00 0.01
BAC 140808C00024500 C 08/08/14 24.5 0.00 0.01
BAC 140808P00008000 P 08/08/14 8.0 0.00 0.01
BAC 140808P00008500 P 08/08/14 8.5 0.00 0.01
BAC 140808P00009000 P 08/08/14 9.0 0.00 0.01
BAC 140808P00009500 P 08/08/14 9.5 0.00 0.01
BAC 140808P00010000 P 08/08/14 10.0 0.00 0.01
BAC 140808P00010500 P 08/08/14 10.5 0.00 0.01
BAC 140808P00011000 P 08/08/14 11.0 0.00 0.01
BAC 140808P00011500 P 08/08/14 11.5 0.00 0.01
BAC 140808P00012000 P 08/08/14 12.0 0.00 0.01
BAC 140808P00012500 P 08/08/14 12.5 0.00 0.01
BAC 140808P00013000 P 08/08/14 13.0 0.00 0.01
BAC 140808P00013500 P 08/08/14 13.5 0.00 0.01
BAC 140808P00014000 P 08/08/14 14.0 0.00 0.01
BAC 140808P00014500 P 08/08/14 14.5 0.01 0.02
BAC 140808P00015000 P 08/08/14 15.0 0.06 0.07
BAC 140808P00015500 P 08/08/14 15.5 0.19 0.20
BAC 140808P00016000 P 08/08/14 16.0 0.50 0.51
BAC 140808P00016500 P 08/08/14 16.5 0.93 0.95
BAC 140808P00017000 P 08/08/14 17.0 1.41 1.43
BAC 140808P00017500 P 08/08/14 17.5 1.91 1.92
BAC 140808P00018000 P 08/08/14 18.0 2.41 2.43
BAC 140808P00018500 P 08/08/14 18.5 2.91 2.93
BAC 140808P00019000 P 08/08/14 19.0 3.40 3.45
BAC 140808P00019500 P 08/08/14 19.5 3.85 3.95
BAC 140808P00020000 P 08/08/14 20.0 4.35 4.45
BAC 140808P00020500 P 08/08/14 20.5 4.85 4.95
BAC 140808P00021000 P 08/08/14 21.0 5.35 5.45
BAC 140808P00021500 P 08/08/14 21.5 5.85 5.95
BAC 140808P00022000 P 08/08/14 22.0 6.35 6.45
BAC 140808P00022500 P 08/08/14 22.5 6.85 6.95
BAC 140808P00023000 P 08/08/14 23.0 7.35 7.45
BAC 140808P00023500 P 08/08/14 23.5 7.85 7.95
BAC 140808P00024000 P 08/08/14 24.0 8.35 8.45
BAC 140808P00024500 P 08/08/14 24.5 8.85 8.95
BAC 140816C00008000 C 08/16/14 8.0 7.55 7.65
BAC 140816C00009000 C 08/16/14 9.0 6.55 6.65
BAC 140816C00010000 C 08/16/14 10.0 5.55 5.65
BAC 140816C00010500 C 08/16/14 10.5 5.05 5.15
BAC 140816C00011000 C 08/16/14 11.0 4.55 4.65
BAC 140816C00011500 C 08/16/14 11.5 4.05 4.15
BAC 140816C00012000 C 08/16/14 12.0 3.55 3.60
BAC 140816C00012500 C 08/16/14 12.5 3.05 3.15
BAC 140816C00013000 C 08/16/14 13.0 2.59 2.60
BAC 140816C00013500 C 08/16/14 13.5 2.10 2.10
BAC 140816C00014000 C 08/16/14 14.0 1.60 1.61
BAC 140816C00014500 C 08/16/14 14.5 1.13 1.14
BAC 140816C00015000 C 08/16/14 15.0 0.69 0.70
BAC 140816C00015500 C 08/16/14 15.5 0.34 0.35
BAC 140816C00016000 C 08/16/14 16.0 0.13 0.14
BAC 140816C00016500 C 08/16/14 16.5 0.04 0.05
BAC 140816C00017000 C 08/16/14 17.0 0.01 0.02
BAC 140816C00017500 C 08/16/14 17.5 0.00 0.01
BAC 140816C00018000 C 08/16/14 18.0 0.00 0.01
BAC 140816C00018500 C 08/16/14 18.5 0.00 0.01
BAC 140816C00019000 C 08/16/14 19.0 0.00 0.01
BAC 140816C00019500 C 08/16/14 19.5 0.00 0.01
BAC 140816C00020000 C 08/16/14 20.0 0.00 0.01
BAC 140816C00021000 C 08/16/14 21.0 0.00 0.01
BAC 140816C00022000 C 08/16/14 22.0 0.00 0.01
BAC 140816P00008000 P 08/16/14 8.0 0.00 0.01
BAC 140816P00009000 P 08/16/14 9.0 0.00 0.01
BAC 140816P00010000 P 08/16/14 10.0 0.00 0.01
BAC 140816P00010500 P 08/16/14 10.5 0.00 0.01
BAC 140816P00011000 P 08/16/14 11.0 0.00 0.01
BAC 140816P00011500 P 08/16/14 11.5 0.00 0.01
BAC 140816P00012000 P 08/16/14 12.0 0.00 0.01
BAC 140816P00012500 P 08/16/14 12.5 0.00 0.01
BAC 140816P00013000 P 08/16/14 13.0 0.00 0.01
BAC 140816P00013500 P 08/16/14 13.5 0.00 0.01
BAC 140816P00014000 P 08/16/14 14.0 0.01 0.02
BAC 140816P00014500 P 08/16/14 14.5 0.03 0.04
BAC 140816P00015000 P 08/16/14 15.0 0.09 0.10
BAC 140816P00015500 P 08/16/14 15.5 0.24 0.25
BAC 140816P00016000 P 08/16/14 16.0 0.53 0.54
BAC 140816P00016500 P 08/16/14 16.5 0.95 0.96
BAC 140816P00017000 P 08/16/14 17.0 1.42 1.43
BAC 140816P00017500 P 08/16/14 17.5 1.91 1.93
BAC 140816P00018000 P 08/16/14 18.0 2.41 2.42
BAC 140816P00018500 P 08/16/14 18.5 2.91 2.92
BAC 140816P00019000 P 08/16/14 19.0 3.40 3.45
BAC 140816P00019500 P 08/16/14 19.5 3.90 3.95
BAC 140816P00020000 P 08/16/14 20.0 4.40 4.45
BAC 140816P00021000 P 08/16/14 21.0 5.40 5.45
BAC 140816P00022000 P 08/16/14 22.0 6.40 6.45
BAC 140822C00008000 C 08/22/14 8.0 7.55 7.65
BAC 140822C00008500 C 08/22/14 8.5 7.05 7.15
BAC 140822C00009000 C 08/22/14 9.0 6.55 6.65
BAC 140822C00009500 C 08/22/14 9.5 6.05 6.15
BAC 140822C00010000 C 08/22/14 10.0 5.55 5.65
BAC 140822C00010500 C 08/22/14 10.5 5.05 5.15
BAC 140822C00011000 C 08/22/14 11.0 4.55 4.65
BAC 140822C00011500 C 08/22/14 11.5 4.05 4.15
BAC 140822C00012000 C 08/22/14 12.0 3.55 3.65
BAC 140822C00012500 C 08/22/14 12.5 3.05 3.15
BAC 140822C00013000 C 08/22/14 13.0 2.58 2.65
BAC 140822C00013500 C 08/22/14 13.5 2.09 2.16
BAC 140822C00014000 C 08/22/14 14.0 1.61 1.67
BAC 140822C00014500 C 08/22/14 14.5 1.14 1.20
BAC 140822C00015000 C 08/22/14 15.0 0.71 0.75
BAC 140822C00015500 C 08/22/14 15.5 0.37 0.40
BAC 140822C00016000 C 08/22/14 16.0 0.16 0.19
BAC 140822C00016500 C 08/22/14 16.5 0.06 0.08
BAC 140822C00017000 C 08/22/14 17.0 0.02 0.04
BAC 140822C00017500 C 08/22/14 17.5 0.00 0.04
BAC 140822C00018000 C 08/22/14 18.0 0.00 0.03
BAC 140822C00018500 C 08/22/14 18.5 0.00 0.03
BAC 140822C00019000 C 08/22/14 19.0 0.00 0.03
BAC 140822C00019500 C 08/22/14 19.5 0.00 0.02
BAC 140822C00020000 C 08/22/14 20.0 0.00 0.02
BAC 140822C00020500 C 08/22/14 20.5 0.00 0.02
BAC 140822C00021000 C 08/22/14 21.0 0.00 0.02
BAC 140822C00021500 C 08/22/14 21.5 0.00 0.02
BAC 140822C00022000 C 08/22/14 22.0 0.00 0.02
BAC 140822C00022500 C 08/22/14 22.5 0.00 0.02
BAC 140822C00023000 C 08/22/14 23.0 0.00 0.02
BAC 140822C00023500 C 08/22/14 23.5 0.00 0.02
BAC 140822C00024000 C 08/22/14 24.0 0.00 0.02
BAC 140822C00024500 C 08/22/14 24.5 0.00 0.02
BAC 140822C00025000 C 08/22/14 25.0 0.00 0.02
BAC 140822C00025500 C 08/22/14 25.5 0.00 0.02
BAC 140822P00008000 P 08/22/14 8.0 0.00 0.02
BAC 140822P00008500 P 08/22/14 8.5 0.00 0.02
BAC 140822P00009000 P 08/22/14 9.0 0.00 0.02
BAC 140822P00009500 P 08/22/14 9.5 0.00 0.02
BAC 140822P00010000 P 08/22/14 10.0 0.00 0.02
BAC 140822P00010500 P 08/22/14 10.5 0.00 0.02
BAC 140822P00011000 P 08/22/14 11.0 0.00 0.02
BAC 140822P00011500 P 08/22/14 11.5 0.00 0.02
BAC 140822P00012000 P 08/22/14 12.0 0.00 0.02
BAC 140822P00012500 P 08/22/14 12.5 0.00 0.03
BAC 140822P00013000 P 08/22/14 13.0 0.00 0.03
BAC 140822P00013500 P 08/22/14 13.5 0.00 0.04
BAC 140822P00014000 P 08/22/14 14.0 0.01 0.05
BAC 140822P00014500 P 08/22/14 14.5 0.04 0.07
BAC 140822P00015000 P 08/22/14 15.0 0.11 0.13
BAC 140822P00015500 P 08/22/14 15.5 0.27 0.29
BAC 140822P00016000 P 08/22/14 16.0 0.55 0.59
BAC 140822P00016500 P 08/22/14 16.5 0.94 0.99
BAC 140822P00017000 P 08/22/14 17.0 1.40 1.45
BAC 140822P00017500 P 08/22/14 17.5 1.89 1.93
BAC 140822P00018000 P 08/22/14 18.0 2.38 2.43
BAC 140822P00018500 P 08/22/14 18.5 2.87 2.93
BAC 140822P00019000 P 08/22/14 19.0 3.35 3.45
BAC 140822P00019500 P 08/22/14 19.5 3.85 3.95
BAC 140822P00020000 P 08/22/14 20.0 4.35 4.45
BAC 140822P00020500 P 08/22/14 20.5 4.85 4.95
BAC 140822P00021000 P 08/22/14 21.0 5.35 5.45
BAC 140822P00021500 P 08/22/14 21.5 5.85 5.95
BAC 140822P00022000 P 08/22/14 22.0 6.35 6.45
BAC 140822P00022500 P 08/22/14 22.5 6.85 6.95
BAC 140822P00023000 P 08/22/14 23.0 7.35 7.45
BAC 140822P00023500 P 08/22/14 23.5 7.85 7.95
BAC 140822P00024000 P 08/22/14 24.0 8.35 8.45
BAC 140822P00024500 P 08/22/14 24.5 8.85 8.95
BAC 140822P00025000 P 08/22/14 25.0 9.35 9.45
BAC 140822P00025500 P 08/22/14 25.5 9.85 9.95
BAC 140829C00008000 C 08/29/14 8.0 7.55 7.65
BAC 140829C00008500 C 08/29/14 8.5 7.05 7.15
BAC 140829C00009000 C 08/29/14 9.0 6.55 6.65
BAC 140829C00009500 C 08/29/14 9.5 6.05 6.15
BAC 140829C00010000 C 08/29/14 10.0 5.55 5.65
BAC 140829C00010500 C 08/29/14 10.5 5.05 5.15
BAC 140829C00011000 C 08/29/14 11.0 4.55 4.65
BAC 140829C00011500 C 08/29/14 11.5 4.05 4.15
BAC 140829C00012000 C 08/29/14 12.0 3.55 3.65
BAC 140829C00012500 C 08/29/14 12.5 3.05 3.15
BAC 140829C00013000 C 08/29/14 13.0 2.60 2.66
BAC 140829C00013500 C 08/29/14 13.5 2.10 2.17
BAC 140829C00014000 C 08/29/14 14.0 1.62 1.69
BAC 140829C00014500 C 08/29/14 14.5 1.16 1.22
BAC 140829C00015000 C 08/29/14 15.0 0.74 0.80
BAC 140829C00015500 C 08/29/14 15.5 0.41 0.44
BAC 140829C00016000 C 08/29/14 16.0 0.20 0.21
BAC 140829C00016500 C 08/29/14 16.5 0.08 0.10
BAC 140829C00017000 C 08/29/14 17.0 0.03 0.06
BAC 140829C00017500 C 08/29/14 17.5 0.01 0.04
BAC 140829C00018000 C 08/29/14 18.0 0.00 0.04
BAC 140829C00018500 C 08/29/14 18.5 0.00 0.03
BAC 140829C00019000 C 08/29/14 19.0 0.00 0.03
BAC 140829C00019500 C 08/29/14 19.5 0.00 0.03
BAC 140829C00020000 C 08/29/14 20.0 0.00 0.02
BAC 140829C00020500 C 08/29/14 20.5 0.00 0.02
BAC 140829C00021000 C 08/29/14 21.0 0.00 0.02
BAC 140829C00021500 C 08/29/14 21.5 0.00 0.02
BAC 140829C00022000 C 08/29/14 22.0 0.00 0.02
BAC 140829C00022500 C 08/29/14 22.5 0.00 0.02
BAC 140829C00023000 C 08/29/14 23.0 0.00 0.02
BAC 140829C00023500 C 08/29/14 23.5 0.00 0.02
BAC 140829C00024000 C 08/29/14 24.0 0.00 0.02
BAC 140829C00024500 C 08/29/14 24.5 0.00 0.02
BAC 140829C00025000 C 08/29/14 25.0 0.00 0.02
BAC 140829P00008000 P 08/29/14 8.0 0.00 0.02
BAC 140829P00008500 P 08/29/14 8.5 0.00 0.02
BAC 140829P00009000 P 08/29/14 9.0 0.00 0.02
BAC 140829P00009500 P 08/29/14 9.5 0.00 0.02
BAC 140829P00010000 P 08/29/14 10.0 0.00 0.02
BAC 140829P00010500 P 08/29/14 10.5 0.00 0.02
BAC 140829P00011000 P 08/29/14 11.0 0.00 0.02
BAC 140829P00011500 P 08/29/14 11.5 0.00 0.03
BAC 140829P00012000 P 08/29/14 12.0 0.00 0.03
BAC 140829P00012500 P 08/29/14 12.5 0.00 0.03
BAC 140829P00013000 P 08/29/14 13.0 0.00 0.04
BAC 140829P00013500 P 08/29/14 13.5 0.01 0.04
BAC 140829P00014000 P 08/29/14 14.0 0.02 0.06
BAC 140829P00014500 P 08/29/14 14.5 0.06 0.10
BAC 140829P00015000 P 08/29/14 15.0 0.14 0.16
BAC 140829P00015500 P 08/29/14 15.5 0.31 0.32
BAC 140829P00016000 P 08/29/14 16.0 0.59 0.61
BAC 140829P00016500 P 08/29/14 16.5 0.96 1.01
BAC 140829P00017000 P 08/29/14 17.0 1.41 1.46
BAC 140829P00017500 P 08/29/14 17.5 1.89 1.94
BAC 140829P00018000 P 08/29/14 18.0 2.38 2.43
BAC 140829P00018500 P 08/29/14 18.5 2.87 2.93
BAC 140829P00019000 P 08/29/14 19.0 3.35 3.45
BAC 140829P00019500 P 08/29/14 19.5 3.85 3.95
BAC 140829P00020000 P 08/29/14 20.0 4.35 4.45
BAC 140829P00020500 P 08/29/14 20.5 4.85 4.95
BAC 140829P00021000 P 08/29/14 21.0 5.35 5.45
BAC 140829P00021500 P 08/29/14 21.5 5.85 5.95
BAC 140829P00022000 P 08/29/14 22.0 6.35 6.45
BAC 140829P00022500 P 08/29/14 22.5 6.85 6.95
BAC 140829P00023000 P 08/29/14 23.0 7.35 7.45
BAC 140829P00023500 P 08/29/14 23.5 7.85 7.95
BAC 140829P00024000 P 08/29/14 24.0 8.35 8.45
BAC 140829P00024500 P 08/29/14 24.5 8.85 8.95
BAC 140829P00025000 P 08/29/14 25.0 9.35 9.45
BAC 140920C00001000 C 09/20/14 1.0 14.55 14.65
BAC 140920C00002000 C 09/20/14 2.0 13.55 13.65
BAC 140920C00003000 C 09/20/14 3.0 12.55 12.65
BAC 140920C00004000 C 09/20/14 4.0 11.55 11.65
BAC 140920C00006000 C 09/20/14 6.0 9.55 9.65
BAC 140920C00007000 C 09/20/14 7.0 8.55 8.65
BAC 140920C00008000 C 09/20/14 8.0 7.55 7.65
BAC 140920C00009000 C 09/20/14 9.0 6.55 6.65
BAC 140920C00010000 C 09/20/14 10.0 5.55 5.65
BAC 140920C00011000 C 09/20/14 11.0 4.55 4.65
BAC 140920C00012000 C 09/20/14 12.0 3.60 3.65
BAC 140920C00013000 C 09/20/14 13.0 2.62 2.63
BAC 140920C00014000 C 09/20/14 14.0 1.66 1.67
BAC 140920C00015000 C 09/20/14 15.0 0.84 0.85
BAC 140920C00016000 C 09/20/14 16.0 0.29 0.30
BAC 140920C00017000 C 09/20/14 17.0 0.08 0.09
BAC 140920C00018000 C 09/20/14 18.0 0.02 0.03
BAC 140920C00019000 C 09/20/14 19.0 0.00 0.01
BAC 140920C00020000 C 09/20/14 20.0 0.00 0.01
BAC 140920C00021000 C 09/20/14 21.0 0.00 0.01
BAC 140920C00022000 C 09/20/14 22.0 0.00 0.01
BAC 140920P00001000 P 09/20/14 1.0 0.00 0.01
BAC 140920P00002000 P 09/20/14 2.0 0.00 0.01
BAC 140920P00003000 P 09/20/14 3.0 0.00 0.01
BAC 140920P00004000 P 09/20/14 4.0 0.00 0.01
BAC 140920P00006000 P 09/20/14 6.0 0.00 0.01
BAC 140920P00007000 P 09/20/14 7.0 0.00 0.01
BAC 140920P00008000 P 09/20/14 8.0 0.00 0.01
BAC 140920P00009000 P 09/20/14 9.0 0.00 0.01
BAC 140920P00010000 P 09/20/14 10.0 0.00 0.01
BAC 140920P00011000 P 09/20/14 11.0 0.00 0.01
BAC 140920P00012000 P 09/20/14 12.0 0.00 0.01
BAC 140920P00013000 P 09/20/14 13.0 0.02 0.03
BAC 140920P00014000 P 09/20/14 14.0 0.07 0.08
BAC 140920P00015000 P 09/20/14 15.0 0.24 0.25
BAC 140920P00016000 P 09/20/14 16.0 0.70 0.71
BAC 140920P00017000 P 09/20/14 17.0 1.49 1.50
BAC 140920P00018000 P 09/20/14 18.0 2.43 2.44
BAC 140920P00019000 P 09/20/14 19.0 3.40 3.45
BAC 140920P00020000 P 09/20/14 20.0 4.40 4.45
BAC 140920P00021000 P 09/20/14 21.0 5.40 5.45
BAC 140920P00022000 P 09/20/14 22.0 6.40 6.45
BAC 141018C00008000 C 10/18/14 8.0 7.55 7.65
BAC 141018C00009000 C 10/18/14 9.0 6.55 6.65
BAC 141018C00010000 C 10/18/14 10.0 5.55 5.65
BAC 141018C00011000 C 10/18/14 11.0 4.60 4.65
BAC 141018C00012000 C 10/18/14 12.0 3.60 3.65
BAC 141018C00013000 C 10/18/14 13.0 2.64 2.65
BAC 141018C00014000 C 10/18/14 14.0 1.73 1.74
BAC 141018C00015000 C 10/18/14 15.0 0.97 0.98
BAC 141018C00016000 C 10/18/14 16.0 0.44 0.45
BAC 141018C00017000 C 10/18/14 17.0 0.17 0.18
BAC 141018C00018000 C 10/18/14 18.0 0.06 0.07
BAC 141018C00019000 C 10/18/14 19.0 0.02 0.03
BAC 141018C00020000 C 10/18/14 20.0 0.01 0.02
BAC 141018C00021000 C 10/18/14 21.0 0.00 0.01
BAC 141018C00022000 C 10/18/14 22.0 0.00 0.01
BAC 141018C00023000 C 10/18/14 23.0 0.00 0.01
BAC 141018C00024000 C 10/18/14 24.0 0.00 0.01
BAC 141018P00008000 P 10/18/14 8.0 0.00 0.01
BAC 141018P00009000 P 10/18/14 9.0 0.00 0.01
BAC 141018P00010000 P 10/18/14 10.0 0.00 0.01
BAC 141018P00011000 P 10/18/14 11.0 0.00 0.01
BAC 141018P00012000 P 10/18/14 12.0 0.02 0.03
BAC 141018P00013000 P 10/18/14 13.0 0.05 0.06
BAC 141018P00014000 P 10/18/14 14.0 0.14 0.15
BAC 141018P00015000 P 10/18/14 15.0 0.37 0.38
BAC 141018P00016000 P 10/18/14 16.0 0.85 0.86
BAC 141018P00017000 P 10/18/14 17.0 1.58 1.59
BAC 141018P00018000 P 10/18/14 18.0 2.47 2.48
BAC 141018P00019000 P 10/18/14 19.0 3.40 3.45
BAC 141018P00020000 P 10/18/14 20.0 4.40 4.45
BAC 141018P00021000 P 10/18/14 21.0 5.40 5.45
BAC 141018P00022000 P 10/18/14 22.0 6.35 6.45
BAC 141018P00023000 P 10/18/14 23.0 7.35 7.45
BAC 141018P00024000 P 10/18/14 24.0 8.35 8.45
BAC 141122C00010000 C 11/22/14 10.0 5.55 5.70
BAC 141122C00011000 C 11/22/14 11.0 4.60 4.70
BAC 141122C00012000 C 11/22/14 12.0 3.60 3.70
BAC 141122C00013000 C 11/22/14 13.0 2.69 2.70
BAC 141122C00014000 C 11/22/14 14.0 1.81 1.82
BAC 141122C00015000 C 11/22/14 15.0 1.08 1.09
BAC 141122C00016000 C 11/22/14 16.0 0.56 0.57
BAC 141122C00017000 C 11/22/14 17.0 0.26 0.27
BAC 141122C00018000 C 11/22/14 18.0 0.11 0.12
BAC 141122C00019000 C 11/22/14 19.0 0.05 0.06
BAC 141122C00020000 C 11/22/14 20.0 0.02 0.03
BAC 141122C00021000 C 11/22/14 21.0 0.01 0.02
BAC 141122C00022000 C 11/22/14 22.0 0.00 0.01
BAC 141122C00023000 C 11/22/14 23.0 0.00 0.03
BAC 141122C00024000 C 11/22/14 24.0 0.00 0.03
BAC 141122C00025000 C 11/22/14 25.0 0.00 0.03
BAC 141122P00010000 P 11/22/14 10.0 0.00 0.03
BAC 141122P00011000 P 11/22/14 11.0 0.01 0.02
BAC 141122P00012000 P 11/22/14 12.0 0.04 0.05
BAC 141122P00013000 P 11/22/14 13.0 0.09 0.10
BAC 141122P00014000 P 11/22/14 14.0 0.21 0.22
BAC 141122P00015000 P 11/22/14 15.0 0.48 0.49
BAC 141122P00016000 P 11/22/14 16.0 0.96 0.97
BAC 141122P00017000 P 11/22/14 17.0 1.66 1.67
BAC 141122P00018000 P 11/22/14 18.0 2.51 2.52
BAC 141122P00019000 P 11/22/14 19.0 3.40 3.50
BAC 141122P00020000 P 11/22/14 20.0 4.40 4.45
BAC 141122P00021000 P 11/22/14 21.0 5.35 5.45
BAC 141122P00022000 P 11/22/14 22.0 6.35 6.45
BAC 141122P00023000 P 11/22/14 23.0 7.35 7.45
BAC 141122P00024000 P 11/22/14 24.0 8.35 8.45
BAC 141122P00025000 P 11/22/14 25.0 9.35 9.45
BAC 150117C00001000 C 01/17/15 1.0 14.55 14.65
BAC 150117C00002000 C 01/17/15 2.0 13.55 13.65
BAC 150117C00003000 C 01/17/15 3.0 12.55 12.65
BAC 150117C00004000 C 01/17/15 4.0 11.55 11.65
BAC 150117C00005000 C 01/17/15 5.0 10.55 10.65
BAC 150117C00007000 C 01/17/15 7.0 8.55 8.65
BAC 150117C00009000 C 01/17/15 9.0 6.60 6.65
BAC 150117C00010000 C 01/17/15 10.0 5.60 5.65
BAC 150117C00011000 C 01/17/15 11.0 4.60 4.70
BAC 150117C00012000 C 01/17/15 12.0 3.65 3.70
BAC 150117C00014000 C 01/17/15 14.0 1.96 1.97
BAC 150117C00015000 C 01/17/15 15.0 1.27 1.28
BAC 150117C00016000 C 01/17/15 16.0 0.76 0.77
BAC 150117C00017000 C 01/17/15 17.0 0.42 0.43
BAC 150117C00019000 C 01/17/15 19.0 0.12 0.13
BAC 150117C00020000 C 01/17/15 20.0 0.07 0.08
BAC 150117C00021000 C 01/17/15 21.0 0.04 0.05
BAC 150117C00022000 C 01/17/15 22.0 0.03 0.04
BAC 150117C00024000 C 01/17/15 24.0 0.01 0.02
BAC 150117C00025000 C 01/17/15 25.0 0.01 0.02
BAC 150117C00026000 C 01/17/15 26.0 0.00 0.01
BAC 150117C00027000 C 01/17/15 27.0 0.00 0.01
BAC 150117C00028000 C 01/17/15 28.0 0.00 0.01
BAC 150117C00029000 C 01/17/15 29.0 0.00 0.01
BAC 150117C00030000 C 01/17/15 30.0 0.00 0.01
BAC 150117P00001000 P 01/17/15 1.0 0.00 0.01
BAC 150117P00002000 P 01/17/15 2.0 0.00 0.01
BAC 150117P00003000 P 01/17/15 3.0 0.00 0.01
BAC 150117P00004000 P 01/17/15 4.0 0.00 0.01
BAC 150117P00005000 P 01/17/15 5.0 0.00 0.01
BAC 150117P00007000 P 01/17/15 7.0 0.00 0.01
BAC 150117P00009000 P 01/17/15 9.0 0.01 0.02
BAC 150117P00010000 P 01/17/15 10.0 0.02 0.03
BAC 150117P00011000 P 01/17/15 11.0 0.05 0.06
BAC 150117P00012000 P 01/17/15 12.0 0.09 0.10
BAC 150117P00014000 P 01/17/15 14.0 0.37 0.38
BAC 150117P00015000 P 01/17/15 15.0 0.68 0.69
BAC 150117P00016000 P 01/17/15 16.0 1.17 1.18
BAC 150117P00017000 P 01/17/15 17.0 1.83 1.84
BAC 150117P00019000 P 01/17/15 19.0 3.50 3.55
BAC 150117P00020000 P 01/17/15 20.0 4.45 4.50
BAC 150117P00021000 P 01/17/15 21.0 5.45 5.50
BAC 150117P00022000 P 01/17/15 22.0 6.40 6.45
BAC 150117P00024000 P 01/17/15 24.0 8.40 8.45
BAC 150117P00025000 P 01/17/15 25.0 9.40 9.45
BAC 150117P00026000 P 01/17/15 26.0 10.40 10.45
BAC 150117P00027000 P 01/17/15 27.0 11.40 11.45
BAC 150117P00028000 P 01/17/15 28.0 12.35 12.45
BAC 150117P00029000 P 01/17/15 29.0 13.35 13.45
BAC 150117P00030000 P 01/17/15 30.0 14.35 14.45
BAC 150220C00001000 C 02/20/15 1.0 14.55 14.65
BAC 150220C00002000 C 02/20/15 2.0 13.55 13.65
BAC 150220C00003000 C 02/20/15 3.0 12.55 12.65
BAC 150220C00004000 C 02/20/15 4.0 11.55 11.65
BAC 150220C00008000 C 02/20/15 8.0 7.55 7.65
BAC 150220C00010000 C 02/20/15 10.0 5.60 5.70
BAC 150220C00011000 C 02/20/15 11.0 4.65 4.75
BAC 150220C00012000 C 02/20/15 12.0 3.70 3.80
BAC 150220C00013000 C 02/20/15 13.0 2.81 2.91
BAC 150220C00014000 C 02/20/15 14.0 2.04 2.07
BAC 150220C00015000 C 02/20/15 15.0 1.38 1.41
BAC 150220C00016000 C 02/20/15 16.0 0.87 0.89
BAC 150220C00017000 C 02/20/15 17.0 0.52 0.55
BAC 150220C00018000 C 02/20/15 18.0 0.29 0.31
BAC 150220C00019000 C 02/20/15 19.0 0.16 0.20
BAC 150220C00020000 C 02/20/15 20.0 0.08 0.12
BAC 150220C00021000 C 02/20/15 21.0 0.05 0.08
BAC 150220C00022000 C 02/20/15 22.0 0.03 0.06
BAC 150220P00001000 P 02/20/15 1.0 0.00 0.02
BAC 150220P00002000 P 02/20/15 2.0 0.00 0.02
BAC 150220P00003000 P 02/20/15 3.0 0.00 0.01
BAC 150220P00004000 P 02/20/15 4.0 0.00 0.02
BAC 150220P00008000 P 02/20/15 8.0 0.00 0.03
BAC 150220P00010000 P 02/20/15 10.0 0.04 0.05
BAC 150220P00011000 P 02/20/15 11.0 0.06 0.09
BAC 150220P00012000 P 02/20/15 12.0 0.12 0.15
BAC 150220P00013000 P 02/20/15 13.0 0.24 0.25
BAC 150220P00014000 P 02/20/15 14.0 0.43 0.46
BAC 150220P00015000 P 02/20/15 15.0 0.77 0.80
BAC 150220P00016000 P 02/20/15 16.0 1.25 1.29
BAC 150220P00017000 P 02/20/15 17.0 1.89 1.94
BAC 150220P00018000 P 02/20/15 18.0 2.67 2.72
BAC 150220P00019000 P 02/20/15 19.0 3.55 3.60
BAC 150220P00020000 P 02/20/15 20.0 4.45 4.55
BAC 150220P00021000 P 02/20/15 21.0 5.40 5.50
BAC 150220P00022000 P 02/20/15 22.0 6.40 6.50
BAC 150515C00008000 C 05/15/15 8.0 7.60 7.70
BAC 150515C00010000 C 05/15/15 10.0 5.65 5.75
BAC 150515C00013000 C 05/15/15 13.0 2.97 3.10
BAC 150515C00015000 C 05/15/15 15.0 1.63 1.64
BAC 150515C00017000 C 05/15/15 17.0 0.75 0.78
BAC 150515C00020000 C 05/15/15 20.0 0.19 0.21
BAC 150515C00022000 C 05/15/15 22.0 0.08 0.10
BAC 150515P00008000 P 05/15/15 8.0 0.02 0.04
BAC 150515P00010000 P 05/15/15 10.0 0.08 0.10
BAC 150515P00013000 P 05/15/15 13.0 0.40 0.42
BAC 150515P00015000 P 05/15/15 15.0 1.02 1.05
BAC 150515P00017000 P 05/15/15 17.0 2.14 2.17
BAC 150515P00020000 P 05/15/15 20.0 4.55 4.65
BAC 150515P00022000 P 05/15/15 22.0 6.45 6.55
BAC 160115C00003000 C 01/15/16 3.0 12.50 12.70
BAC 160115C00004000 C 01/15/16 4.0 11.55 11.70
BAC 160115C00005000 C 01/15/16 5.0 10.55 10.70
BAC 160115C00008000 C 01/15/16 8.0 7.65 7.80
BAC 160115C00010000 C 01/15/16 10.0 5.85 6.00
BAC 160115C00012000 C 01/15/16 12.0 4.20 4.35
BAC 160115C00015000 C 01/15/16 15.0 2.30 2.37
BAC 160115C00017000 C 01/15/16 17.0 1.41 1.44
BAC 160115C00020000 C 01/15/16 20.0 0.63 0.65
BAC 160115C00022000 C 01/15/16 22.0 0.37 0.40
BAC 160115C00025000 C 01/15/16 25.0 0.19 0.20
BAC 160115C00030000 C 01/15/16 30.0 0.06 0.08
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.04
BAC 160115P00004000 P 01/15/16 4.0 0.00 0.05
BAC 160115P00005000 P 01/15/16 5.0 0.01 0.07
BAC 160115P00008000 P 01/15/16 8.0 0.11 0.17
BAC 160115P00010000 P 01/15/16 10.0 0.28 0.31
BAC 160115P00012000 P 01/15/16 12.0 0.62 0.68
BAC 160115P00015000 P 01/15/16 15.0 1.66 1.70
BAC 160115P00017000 P 01/15/16 17.0 2.78 2.83
BAC 160115P00020000 P 01/15/16 20.0 5.00 5.05
BAC 160115P00022000 P 01/15/16 22.0 6.65 6.85
BAC 160115P00025000 P 01/15/16 25.0 9.45 9.60
BAC 160115P00030000 P 01/15/16 30.0 14.35 14.50

OPRA data is delayed 15 minutes.